Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.74	34.75	34.08	34.48	34.48	-0.66%	175,984
Sep 25, 2025	34.49	34.98	34.00	34.71	34.71	0.78%	120,795
Sep 24, 2025	34.26	34.79	33.90	34.44	34.44	0.91%	196,492
Sep 23, 2025	34.11	34.78	33.83	34.13	34.13	-	135,009
Sep 22, 2025	35.26	35.26	34.13	34.13	34.13	-3.01%	197,591
Sep 19, 2025	35.50	35.52	34.74	35.19	35.19	0.09%	344,302
Sep 18, 2025	35.45	35.49	35.04	35.16	35.16	-0.82%	165,411
Sep 17, 2025	35.20	36.10	35.19	35.45	35.45	0.14%	187,216
Sep 16, 2025	35.00	35.49	34.73	35.40	35.40	1.75%	105,356
Sep 15, 2025	34.68	35.00	34.45	34.79	34.79	0.49%	109,207
Sep 12, 2025	35.04	35.14	34.50	34.62	34.62	-1.06%	327,783
Sep 11, 2025	34.15	35.11	34.10	34.99	34.99	2.64%	133,192
Sep 10, 2025	33.58	34.39	33.58	34.09	34.09	1.49%	162,765
Sep 9, 2025	34.53	34.53	33.56	33.59	33.59	-2.10%	97,922
Sep 8, 2025	34.62	34.62	33.75	34.31	34.31	-0.78%	242,395
Sep 5, 2025	33.90	34.83	33.90	34.58	34.58	2.34%	137,774
Sep 4, 2025	33.78	33.89	33.30	33.79	33.79	0.06%	110,505
Sep 3, 2025	33.42	33.82	33.13	33.77	33.77	1.47%	168,683
Sep 2, 2025	32.79	33.35	32.11	33.28	33.28	0.36%	209,966
Aug 29, 2025	33.05	33.41	32.90	33.16	33.16	0.09%	177,242
Aug 28, 2025	32.69	33.24	32.53	33.13	33.13	1.91%	153,065
Aug 27, 2025	32.93	33.11	32.24	32.51	32.51	-1.96%	254,993
Aug 26, 2025	33.52	33.64	32.90	33.16	33.16	-1.07%	161,369
Aug 25, 2025	33.16	33.83	33.02	33.52	33.52	1.24%	151,920
Aug 22, 2025	32.44	33.34	32.44	33.11	33.11	2.48%	140,629
Aug 21, 2025	31.79	32.41	31.64	32.31	32.31	1.22%	121,236
Aug 20, 2025	32.39	32.50	31.75	31.92	31.92	-1.48%	289,327
Aug 19, 2025	32.96	33.15	32.22	32.40	32.40	-1.16%	372,014
Aug 18, 2025	32.50	33.13	32.33	32.78	32.78	1.02%	184,910
Aug 15, 2025	32.50	33.20	32.42	32.45	32.45	0.65%	208,113
Aug 14, 2025	32.08	32.34	31.44	32.24	32.24	-2.63%	166,825
Aug 13, 2025	32.34	33.11	32.02	33.11	33.11	2.38%	202,303
Aug 12, 2025	32.01	32.44	31.65	32.34	32.34	1.83%	108,355
Aug 11, 2025	32.09	32.24	31.46	31.76	31.76	-0.75%	149,747
Aug 8, 2025	31.47	32.11	31.35	32.00	32.00	2.37%	189,880
Aug 7, 2025	31.60	31.75	31.05	31.26	31.26	0.45%	155,482
Aug 6, 2025	31.05	31.29	30.58	31.12	31.12	0.42%	154,063
Aug 5, 2025	30.75	31.08	30.44	30.99	30.99	0.94%	185,011
Aug 4, 2025	32.01	32.23	30.64	30.70	30.70	-3.91%	193,738
Aug 1, 2025	32.27	32.40	31.62	31.95	31.95	-1.93%	212,041
Jul 31, 2025	32.17	32.88	31.08	32.58	32.58	-0.21%	702,326
Jul 30, 2025	32.52	33.24	31.20	32.65	32.65	3.42%	594,240
Jul 29, 2025	31.61	31.90	31.06	31.57	31.57	-0.57%	437,715
Jul 28, 2025	31.35	31.77	31.21	31.75	31.75	-0.16%	261,100
Jul 25, 2025	31.26	31.83	30.83	31.80	31.80	1.18%	140,447
Jul 24, 2025	31.76	31.80	31.22	31.43	31.43	-1.29%	221,371
Jul 23, 2025	31.75	32.30	31.68	31.84	31.84	0.63%	140,152
Jul 22, 2025	31.32	31.74	31.08	31.64	31.64	1.41%	137,163
Jul 21, 2025	29.98	31.37	29.98	31.20	31.20	2.77%	145,964
Jul 18, 2025	30.84	30.85	30.26	30.36	30.36	-1.04%	79,728